MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:440.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616C00440000 | 2023-05-25 9:52AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 542 | 39.06% |
| MA230630C00440000 | 2023-05-16 9:55AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 10 | 27.59% |
| MA230721C00440000 | 2023-05-31 1:11PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.13 | 0.00 | - | 4 | 44 | 20.12% |
| MA230915C00440000 | 2023-06-02 3:30PM EDT | 2023-09-15 | 0.98 | 0.89 | 1.00 | +0.13 | +15.29% | 1 | 447 | 19.28% |
| MA231020C00440000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 1.96 | 1.78 | 2.12 | +0.29 | +17.37% | 11 | 496 | 19.88% |
| MA240119C00440000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 6.90 | 6.65 | 6.90 | +1.85 | +36.63% | 5 | 742 | 22.29% |
| MA240621C00440000 | 2023-05-31 1:25PM EDT | 2024-06-21 | 13.65 | 16.50 | 17.65 | 0.00 | - | 1 | 182 | 25.88% |
| MA250117C00440000 | 2023-05-18 2:12PM EDT | 2025-01-17 | 36.72 | 26.55 | 30.50 | 0.00 | - | 4 | 90 | 28.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616P00440000 | 2022-08-16 2:49PM EDT | 2023-06-16 | 87.74 | 121.65 | 124.65 | 0.00 | - | 4 | 5 | 284.70% |
| MA230721P00440000 | 2023-05-08 2:14PM EDT | 2023-07-21 | 54.63 | 64.80 | 67.70 | 0.00 | - | 1 | 0 | 30.74% |
| MA230915P00440000 | 2023-05-30 3:09PM EDT | 2023-09-15 | 72.23 | 64.80 | 67.65 | 0.00 | - | 1 | 0 | 20.74% |
| MA231020P00440000 | 2023-05-22 11:16AM EDT | 2023-10-20 | 54.15 | 64.70 | 67.95 | 0.00 | - | 1 | 0 | 18.80% |
| MA240119P00440000 | 2023-05-17 12:09PM EDT | 2024-01-19 | 59.35 | 65.10 | 67.70 | 0.00 | - | 1 | 0 | 14.09% |
| MA240621P00440000 | 2023-05-19 9:54AM EDT | 2024-06-21 | 57.95 | 67.70 | 69.85 | 0.00 | - | 1 | 23 | 13.90% |
| MA250117P00440000 | 2023-06-02 3:42PM EDT | 2025-01-17 | 73.00 | 71.85 | 74.60 | -3.00 | -3.95% | 10 | 38 | 14.95% |
© 2023 Yahoo. All rights reserved.